Skip to main content

Westport Fuel Systems Inc (TSX: WPRT )

8.210 +0.140 (+1.73%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.280 2.280 2.150 2.220 110,240 -0.03(-1.33%)
Aug 28, 2020 2.290 2.290 2.200 2.250 84,733 +0.01(+0.45%)
Aug 27, 2020 2.300 2.340 2.180 2.240 146,539 -0.10(-4.27%)
Aug 26, 2020 2.400 2.450 2.290 2.340 86,707 -0.03(-1.27%)
Aug 25, 2020 2.380 2.380 2.250 2.370 132,276 -0.02(-0.84%)
Aug 24, 2020 2.480 2.500 2.350 2.390 179,643 -0.06(-2.45%)
Aug 21, 2020 2.490 2.540 2.410 2.450 199,617 -0.06(-2.39%)
Aug 20, 2020 2.570 2.610 2.410 2.510 181,702 -0.03(-1.18%)
Aug 19, 2020 2.420 2.850 2.400 2.540 251,960 +0.10(+4.10%)
Aug 18, 2020 2.490 2.530 2.360 2.440 54,088 -0.03(-1.21%)
Aug 17, 2020 2.470 2.520 2.360 2.470 174,633 -0.01(-0.40%)
Aug 14, 2020 2.500 2.600 2.420 2.480 127,947 -0.03(-1.20%)
Aug 13, 2020 2.660 2.660 2.450 2.510 190,459 -0.13(-4.92%)
Aug 12, 2020 2.810 2.810 2.580 2.640 210,695 -0.08(-2.94%)
Aug 11, 2020 2.760 3.100 2.690 2.720 350,214 +0.09(+3.42%)
Aug 10, 2020 2.290 2.700 2.290 2.630 520,033 +0.39(+17.41%)
Aug 07, 2020 2.210 2.240 2.010 2.240 273,066 +0.21(+10.34%)
Aug 06, 2020 2.170 2.170 1.950 2.030 171,467 -0.14(-6.45%)
Aug 05, 2020 2.280 2.280 2.100 2.170 80,607 -0.01(-0.46%)
Aug 04, 2020 2.100 2.180 2.030 2.180 76,261 +0.08(+3.81%)
Jul 31, 2020 2.100 2.100 2.100 0 -0.11(-4.98%)
Jul 30, 2020 2.350 2.430 2.160 2.210 166,774 -0.17(-7.14%)
Jul 29, 2020 2.190 2.400 2.170 2.380 79,777 +0.13(+5.78%)
Jul 28, 2020 2.500 2.500 2.180 2.250 218,561 -0.23(-9.27%)
Jul 27, 2020 2.100 2.650 2.060 2.480 449,929 +0.44(+21.57%)
Jul 24, 2020 1.900 2.100 1.840 2.040 232,483 +0.21(+11.48%)
Jul 23, 2020 1.840 1.840 1.800 1.830 16,766 +0.00(+0.00%)
Jul 22, 2020 1.740 1.840 1.740 1.830 63,002 +0.09(+5.17%)
Jul 21, 2020 1.790 1.810 1.710 1.740 61,185 -0.04(-2.25%)
Jul 20, 2020 1.850 1.850 1.770 1.780 19,391 -0.06(-3.26%)
Jul 17, 2020 1.870 1.890 1.800 1.840 36,789 -0.01(-0.54%)
Jul 16, 2020 1.810 1.870 1.770 1.850 107,158 +0.02(+1.09%)
Jul 15, 2020 1.860 1.890 1.790 1.830 94,120 +0.01(+0.55%)
Jul 14, 2020 1.700 1.870 1.700 1.820 59,947 +0.09(+5.20%)
Jul 13, 2020 1.850 1.870 1.700 1.730 138,307 -0.10(-5.46%)
Jul 10, 2020 1.860 1.940 1.820 1.830 55,415 -0.09(-4.69%)
Jul 09, 2020 2.100 2.100 1.840 1.920 176,968 -0.10(-4.95%)
Jul 08, 2020 1.770 2.280 1.770 2.020 518,702 +0.22(+12.22%)
Jul 07, 2020 1.890 1.950 1.740 1.800 110,282 -0.10(-5.26%)
Jul 06, 2020 1.760 1.920 1.720 1.900 258,015 +0.24(+14.46%)
Jul 03, 2020 1.690 1.690 1.630 1.660 9,610 -0.04(-2.35%)
Jul 02, 2020 1.640 1.700 1.590 1.700 65,865 +0.05(+3.03%)
Jun 30, 2020 1.650 1.650 1.650 0 -0.05(-2.94%)
Jun 29, 2020 1.620 1.740 1.590 1.700 34,782 +0.12(+7.59%)
Jun 26, 2020 1.570 1.630 1.540 1.580 90,242 -0.04(-2.47%)
Jun 25, 2020 1.660 1.690 1.600 1.620 20,790 -0.06(-3.57%)
Jun 24, 2020 1.680 1.700 1.600 1.680 65,677 -0.02(-1.18%)
Jun 23, 2020 1.810 1.810 1.680 1.700 39,323 +0.03(+1.80%)
Jun 22, 2020 1.700 1.740 1.660 1.670 17,331 -0.05(-2.91%)
Jun 19, 2020 1.770 1.860 1.720 1.720 76,039 -0.05(-2.82%)
Jun 18, 2020 1.650 1.770 1.650 1.770 24,813 +0.08(+4.73%)
Jun 17, 2020 1.700 1.720 1.640 1.690 63,404 +0.00(+0.00%)
Jun 16, 2020 1.740 1.750 1.650 1.690 94,580 +0.02(+1.20%)
Jun 15, 2020 1.700 1.720 1.580 1.670 190,264 -0.05(-2.91%)
Jun 12, 2020 1.750 1.800 1.670 1.720 61,041 +0.04(+2.38%)
Jun 11, 2020 1.800 1.820 1.650 1.680 201,165 -0.16(-8.70%)
Jun 10, 2020 1.940 1.940 1.830 1.840 77,740 -0.05(-2.65%)
Jun 09, 2020 1.890 1.970 1.820 1.890 99,450 -0.09(-4.55%)
Jun 08, 2020 1.820 2.050 1.780 1.980 271,054 +0.20(+11.24%)
Jun 05, 2020 1.840 1.910 1.720 1.780 325,237 -0.12(-6.32%)
Jun 04, 2020 1.950 2.040 1.810 1.900 165,779 -0.06(-3.06%)
Jun 03, 2020 2.000 2.000 1.900 1.960 80,145 +0.02(+1.03%)
Jun 02, 2020 1.910 1.960 1.870 1.940 40,713 +0.01(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.